Options Chain for PALLADYNE AI CORP COM NEW (PDYN) - $5.78 as of 3/27/2026 10:41:01 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.40 | 5.50 | 4.95 | % | 4.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 2.00 | 3.40 | 4.50 | 3.95 | 5.33 | 0.00 | 0.00% | 1.98 | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 3/27/2026 3:59:53 PM EST |
| 3.00 | 2.40 | 3.50 | 2.95 | 3.22 | 0.00 | 0.00% | 0.98 | 0 | 6 | 4.62 | 0.98 | 0.02 | 0.00 | 3/26/2026 | 3/27/2026 3:59:53 PM EST |
| 4.00 | 1.60 | 1.90 | 1.75 | 2.88 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.45 | 0.92 | 0.09 | -0.01 | 3/16/2026 | 3/27/2026 3:59:53 PM EST |
| 5.00 | 0.90 | 1.10 | 1.00 | 0.93 | -0.67 | -41.88% | 0.20 | 3 | 382 | 1.01 | 0.76 | 0.22 | -0.01 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 6.00 | 0.40 | 0.55 | 0.48 | 0.40 | -0.27 | -40.30% | 0.08 | 137 | 756 | 1.03 | 0.48 | 0.30 | -0.01 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 7.00 | 0.15 | 0.25 | 0.20 | 0.17 | -0.18 | -51.43% | 0.03 | 146 | 1,134 | 1.04 | 0.27 | 0.22 | -0.01 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 8.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.04 | -25.00% | 0.02 | 41 | 1,072 | 1.20 | 0.16 | 0.15 | -0.01 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 468 | 1.28 | 0.11 | 0.10 | -0.01 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.01 | -14.29% | 0.01 | 46 | 775 | 1.49 | 0.06 | 0.06 | -0.01 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 30 | 646 | 1.56 | 0.03 | 0.04 | 0.00 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,722 | 1.97 | 0.01 | 0.02 | 0.00 | 3/24/2026 | 3/27/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.12 | 0.01 | 0.01 | 0.00 | 3/24/2026 | 3/27/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.93 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 132 | 2.38 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/27/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.20 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/27/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.32 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.43 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/27/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.53 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/27/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 222 | 2.88 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.77 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 3/27/2026 3:59:53 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.01 | 1 | 42 | 1.81 | -0.02 | 0.02 | 0.00 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 1,173 | 1.72 | -0.08 | 0.09 | -0.01 | 3/26/2026 | 3/27/2026 3:59:53 PM EST |
| 5.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.10 | +66.67% | 0.05 | 15 | 252 | 1.02 | -0.24 | 0.22 | -0.01 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 6.00 | 0.60 | 0.80 | 0.70 | 0.65 | +0.15 | +30.00% | 0.12 | 75 | 1,433 | 1.04 | -0.52 | 0.30 | -0.01 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 7.00 | 1.30 | 1.55 | 1.43 | 1.42 | +0.29 | +25.67% | 0.20 | 63 | 727 | 1.03 | -0.73 | 0.22 | -0.01 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 8.00 | 2.10 | 2.50 | 2.30 | 1.82 | 0.00 | 0.00% | 0.29 | 0 | 139 | 1.59 | -0.84 | 0.15 | -0.01 | 3/24/2026 | 3/27/2026 3:59:53 PM EST |
| 9.00 | 3.20 | 3.50 | 3.35 | 3.20 | +0.69 | +27.49% | 0.37 | 9 | 101 | 1.90 | -0.89 | 0.10 | -0.01 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 10.00 | 3.70 | 4.50 | 4.10 | 2.68 | 0.00 | 0.00% | 0.41 | 0 | 22 | 2.16 | -0.94 | 0.06 | -0.01 | 3/10/2026 | 3/27/2026 3:59:53 PM EST |
| 11.00 | 4.60 | 5.50 | 5.05 | 4.53 | 0.00 | 0.00% | 0.46 | 0 | 4 | 2.38 | -0.97 | 0.04 | 0.00 | 3/25/2026 | 3/27/2026 3:59:53 PM EST |
| 12.00 | 5.60 | 6.50 | 6.05 | 5.70 | 0.00 | 0.00% | 0.50 | 0 | 3 | 2.57 | -0.99 | 0.02 | 0.00 | 9/17/2025 | 3/27/2026 3:59:53 PM EST |
| 13.00 | 6.60 | 7.80 | 7.20 | % | 0.55 | 0 | 0 | 3.45 | -0.99 | 0.01 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 14.00 | 7.60 | 8.60 | 8.10 | % | 0.58 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 15.00 | 8.60 | 9.60 | 9.10 | 9.10 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/27/2026 3:59:53 PM EST |
| 16.00 | 9.60 | 10.80 | 10.20 | % | 0.64 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 17.00 | 10.60 | 11.80 | 11.20 | 9.60 | 0.00 | 0.00% | 0.66 | 0 | 2 | 4.05 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 3/27/2026 3:59:53 PM EST |
| 18.00 | 11.60 | 12.60 | 12.10 | % | 0.67 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 19.00 | 12.60 | 13.60 | 13.10 | % | 0.69 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 20.00 | 13.50 | 14.60 | 14.05 | % | 0.70 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST |